Galliford Try

(GFRD)
Sector: Construction & Materials
376.00p
-3.00p -0.79
Last updated: 11:30:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 370.00p 379.00p 366.00p 369.00p 132,710
21/11/2024 371.00p 379.00p 362.00p 369.00p 148,834
20/11/2024 377.00p 385.00p 367.55p 374.00p 144,930
19/11/2024 384.00p 387.00p 372.00p 377.00p 59,516
18/11/2024 382.00p 387.00p 374.00p 380.00p 68,964
15/11/2024 371.00p 386.00p 371.00p 377.00p 96,238
14/11/2024 374.00p 387.00p 372.00p 377.00p 68,642
13/11/2024 378.00p 386.00p 372.00p 377.00p 89,253
12/11/2024 387.00p 387.00p 373.00p 376.00p 129,260
11/11/2024 383.00p 388.00p 376.00p 382.00p 94,648
08/11/2024 381.00p 392.00p 374.00p 379.00p 199,669
07/11/2024 386.00p 390.00p 381.00p 381.00p 494,073
06/11/2024 399.00p 405.00p 393.00p 396.00p 222,235
05/11/2024 398.00p 398.00p 388.00p 396.00p 209,375
04/11/2024 391.00p 397.00p 390.00p 390.00p 171,201
01/11/2024 397.00p 397.00p 384.00p 392.00p 539,213
31/10/2024 390.00p 391.00p 380.00p 388.00p 536,336
30/10/2024 380.00p 388.62p 371.00p 387.00p 706,038
29/10/2024 371.00p 378.00p 366.00p 378.00p 326,232
28/10/2024 368.00p 375.00p 366.00p 371.00p 253,270
25/10/2024 367.00p 372.00p 361.00p 367.00p 428,740
24/10/2024 361.00p 374.00p 360.00p 364.00p 450,747
23/10/2024 370.00p 379.00p 362.00p 364.00p 155,009
22/10/2024 367.00p 375.14p 361.82p 371.00p 257,734
21/10/2024 374.00p 374.00p 361.00p 370.00p 196,852
18/10/2024 366.00p 370.00p 360.00p 370.00p 180,042
17/10/2024 357.00p 375.00p 356.00p 367.00p 430,112
16/10/2024 353.00p 366.00p 352.00p 363.00p 308,221
15/10/2024 337.00p 360.00p 334.00p 356.00p 468,993
14/10/2024 329.00p 342.00p 323.00p 334.00p 259,976
11/10/2024 317.00p 329.00p 309.00p 326.00p 214,323
10/10/2024 315.00p 320.00p 310.00p 318.00p 132,284
09/10/2024 324.00p 327.00p 316.00p 317.00p 160,762
08/10/2024 326.00p 332.00p 314.00p 322.00p 258,213
07/10/2024 330.00p 332.00p 322.00p 323.00p 198,473
04/10/2024 329.00p 330.00p 319.00p 327.00p 235,397
03/10/2024 312.00p 331.00p 307.26p 325.00p 702,223
02/10/2024 308.00p 314.00p 299.84p 300.00p 183,106
01/10/2024 311.00p 315.00p 305.00p 306.00p 149,701
30/09/2024 300.00p 312.00p 300.00p 308.00p 284,398
27/09/2024 300.00p 306.00p 300.00p 303.00p 75,206
26/09/2024 305.00p 307.00p 300.00p 305.00p 59,777
25/09/2024 295.00p 307.00p 295.00p 303.00p 172,330
24/09/2024 302.00p 303.00p 298.00p 301.00p 76,138
23/09/2024 295.00p 304.52p 292.00p 296.00p 201,625
20/09/2024 278.00p 295.00p 276.00p 290.00p 129,293
19/09/2024 288.00p 293.00p 264.00p 282.00p 362,688
18/09/2024 291.00p 296.00p 288.00p 291.00p 49,106
17/09/2024 290.00p 296.00p 284.00p 290.00p 95,538
16/09/2024 290.00p 290.00p 284.52p 289.00p 171,452
13/09/2024 292.00p 296.00p 285.00p 292.00p 152,535
12/09/2024 282.00p 296.00p 282.00p 289.00p 137,226
11/09/2024 290.00p 293.00p 288.00p 288.00p 35,217
10/09/2024 292.00p 299.00p 281.00p 288.00p 210,947
09/09/2024 288.00p 294.00p 286.00p 294.00p 158,349
06/09/2024 287.00p 297.00p 287.00p 291.00p 70,566
05/09/2024 296.00p 302.00p 288.00p 288.00p 92,556
04/09/2024 293.00p 299.00p 288.00p 293.00p 197,474
03/09/2024 303.00p 305.00p 293.00p 293.00p 121,094
02/09/2024 296.00p 302.85p 293.00p 300.00p 68,243
30/08/2024 292.00p 306.00p 292.00p 300.00p 95,460
29/08/2024 295.00p 296.00p 285.00p 296.00p 53,801
28/08/2024 295.00p 300.00p 287.00p 289.00p 129,584
27/08/2024 295.00p 305.00p 293.00p 294.00p 109,264
26/08/2024 297.00p 300.00p 294.00p 295.00p 62,709
23/08/2024 297.00p 300.00p 294.00p 295.00p 62,709
22/08/2024 297.00p 300.00p 294.00p 295.00p 62,709
21/08/2024 301.00p 302.00p 295.00p 301.00p 88,999
20/08/2024 295.00p 306.00p 294.00p 301.00p 77,146
19/08/2024 297.00p 304.00p 294.00p 300.00p 63,485
16/08/2024 295.00p 307.60p 294.00p 294.00p 144,529
15/08/2024 292.00p 302.00p 287.70p 301.00p 77,152
14/08/2024 293.00p 299.00p 288.30p 291.00p 87,400
13/08/2024 292.00p 296.00p 290.00p 292.00p 61,259
12/08/2024 297.00p 305.00p 293.00p 296.00p 79,873
09/08/2024 296.00p 303.00p 293.00p 303.00p 80,387
08/08/2024 300.00p 302.00p 295.00p 296.00p 30,991
07/08/2024 298.00p 305.00p 285.00p 301.00p 123,671
06/08/2024 286.00p 298.00p 285.00p 295.00p 97,467
05/08/2024 298.00p 306.00p 280.56p 286.00p 245,584
02/08/2024 315.00p 315.00p 298.42p 305.00p 111,646
01/08/2024 307.00p 317.00p 301.00p 309.00p 84,141
31/07/2024 308.00p 320.00p 302.54p 307.00p 95,868
30/07/2024 309.00p 319.00p 297.90p 314.00p 113,350
29/07/2024 309.00p 314.00p 299.00p 299.00p 251,314
26/07/2024 302.00p 316.00p 302.00p 307.00p 87,190
25/07/2024 296.00p 307.00p 292.00p 307.00p 148,272
24/07/2024 297.00p 305.00p 291.15p 296.00p 146,764
23/07/2024 304.00p 310.00p 299.00p 299.00p 114,400
22/07/2024 310.00p 310.00p 302.00p 305.00p 107,671
19/07/2024 310.00p 310.00p 301.00p 304.00p 123,974
18/07/2024 304.00p 308.20p 298.00p 305.00p 220,656
17/07/2024 302.00p 307.00p 299.00p 306.00p 114,965
16/07/2024 307.00p 310.00p 302.00p 306.00p 192,783
15/07/2024 307.00p 310.00p 298.68p 303.00p 254,483
12/07/2024 296.00p 309.00p 296.00p 307.00p 586,132
11/07/2024 281.00p 296.00p 276.00p 296.00p 675,212
10/07/2024 278.00p 281.00p 266.00p 272.00p 233,295
09/07/2024 267.00p 275.00p 266.00p 271.00p 274,126
08/07/2024 259.00p 279.00p 258.00p 267.00p 283,831
05/07/2024 254.00p 268.00p 253.00p 267.00p 184,647
04/07/2024 248.00p 254.00p 243.00p 253.00p 77,205
03/07/2024 247.00p 255.00p 240.00p 248.00p 134,954
02/07/2024 244.00p 249.00p 241.00p 249.00p 212,519
01/07/2024 240.00p 245.00p 238.75p 244.00p 111,544
28/06/2024 242.00p 245.00p 236.00p 239.00p 102,569
27/06/2024 239.00p 247.00p 236.27p 240.00p 203,674
26/06/2024 245.00p 245.00p 237.00p 239.00p 100,556
25/06/2024 244.00p 248.00p 242.00p 242.00p 113,246
24/06/2024 246.00p 247.00p 241.00p 244.00p 156,367
21/06/2024 244.00p 248.00p 237.00p 243.00p 216,456
20/06/2024 233.00p 242.77p 233.00p 240.00p 282,604
19/06/2024 233.00p 237.00p 233.00p 233.00p 81,550
18/06/2024 234.00p 236.00p 231.00p 234.00p 172,878
17/06/2024 234.00p 236.00p 232.00p 233.00p 183,693
14/06/2024 236.00p 237.00p 230.00p 236.00p 261,528
13/06/2024 234.00p 235.00p 231.00p 231.00p 1,088,768
12/06/2024 238.00p 240.00p 233.43p 235.00p 459,487
11/06/2024 256.00p 256.00p 234.00p 238.00p 202,883
10/06/2024 251.00p 257.00p 247.76p 248.00p 206,305
07/06/2024 252.00p 260.00p 249.00p 252.00p 58,646
06/06/2024 254.00p 260.00p 249.00p 253.00p 174,210
05/06/2024 261.00p 261.00p 249.00p 250.00p 110,224
04/06/2024 261.00p 267.00p 257.50p 258.00p 90,638
03/06/2024 272.00p 274.00p 262.00p 263.00p 140,315
31/05/2024 265.00p 271.00p 262.28p 267.00p 185,320
30/05/2024 250.00p 262.00p 250.00p 259.00p 252,821
29/05/2024 265.00p 270.00p 250.60p 256.00p 361,537
28/05/2024 271.00p 275.00p 265.00p 265.00p 156,534
27/05/2024 274.00p 278.00p 269.00p 273.00p 193,095